587 lines
27 KiB
CSV
587 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,184400,3409477446,593,593,593,593,22793
|
|
20241024,184300,3409477446,593,593,593,593,0
|
|
20241024,184200,3409477446,593,593,593,593,0
|
|
20241024,184100,3409477446,593,593,593,593,0
|
|
20241024,184000,3409477446,593,593,593,593,0
|
|
20241024,183900,3409477446,593,593,593,593,0
|
|
20241024,183800,3409477446,593,593,593,593,0
|
|
20241024,183700,3409477446,593,593,593,593,0
|
|
20241024,183600,3409477446,593,593,593,593,0
|
|
20241024,183500,3409477446,593,593,593,593,0
|
|
20241024,183400,3409477446,593,593,593,593,0
|
|
20241024,183300,3409477446,593,593,593,593,0
|
|
20241024,183200,3409477446,593,593,593,593,0
|
|
20241024,183100,3409477446,593,593,593,593,0
|
|
20241024,183000,3409477446,593,593,593,593,0
|
|
20241024,182900,3409477446,593,593,593,593,0
|
|
20241024,182800,3409477446,593,593,593,593,0
|
|
20241024,182700,3409477446,593,593,593,593,0
|
|
20241024,182600,3409477446,593,593,593,593,0
|
|
20241024,182500,3409477446,593,593,593,593,0
|
|
20241024,182400,3409477446,593,593,593,593,0
|
|
20241024,182300,3409477446,593,593,593,593,0
|
|
20241024,182200,3409477446,593,593,593,593,0
|
|
20241024,182100,3409477446,593,593,593,593,0
|
|
20241024,182000,3409477446,593,593,593,593,0
|
|
20241024,181900,3409477446,593,593,593,593,0
|
|
20241024,181800,3409477446,593,593,593,593,0
|
|
20241024,181700,3409477446,593,593,593,593,0
|
|
20241024,181600,3409477446,593,593,593,593,0
|
|
20241024,181500,3409477446,593,593,593,593,0
|
|
20241024,181400,3409477446,593,593,593,593,22793
|
|
20241024,181300,3409477446,593,593,593,593,0
|
|
20241024,181200,3409477446,593,593,593,593,0
|
|
20241024,181100,3409477446,593,593,593,593,0
|
|
20241024,181000,3409477446,593,593,593,593,0
|
|
20241024,180900,3409477446,593,593,593,593,0
|
|
20241024,180800,3409477446,593,593,593,593,0
|
|
20241024,180700,3409477446,593,593,593,593,0
|
|
20241024,180600,3409477446,593,593,593,593,0
|
|
20241024,180500,3409477446,593,593,593,593,0
|
|
20241024,180400,3409477446,593,593,593,593,0
|
|
20241024,180300,3409477446,593,593,593,593,0
|
|
20241024,180200,3409477446,593,593,593,593,0
|
|
20241024,180100,3409477446,593,593,593,593,0
|
|
20241024,180000,3409477446,593,593,593,593,0
|
|
20241024,175900,3409477446,593,593,593,593,0
|
|
20241024,175800,3409477446,593,593,593,593,0
|
|
20241024,175700,3409477446,593,593,593,593,0
|
|
20241024,175600,3409477446,593,593,593,593,0
|
|
20241024,175500,3409477446,593,593,593,593,0
|
|
20241024,175400,3409477446,593,593,593,593,0
|
|
20241024,175300,3409477446,593,593,593,593,0
|
|
20241024,175200,3409477446,593,593,593,593,0
|
|
20241024,175100,3409477446,593,593,593,593,0
|
|
20241024,175000,3409477446,593,593,593,593,0
|
|
20241024,174900,3409477446,593,593,593,593,0
|
|
20241024,174800,3409477446,593,593,593,593,0
|
|
20241024,174700,3409477446,593,593,593,593,0
|
|
20241024,174600,3409477446,593,593,593,593,0
|
|
20241024,174500,3409477446,593,593,593,593,0
|
|
20241024,174400,3409477446,593,593,593,593,22793
|
|
20241024,174300,3409477446,593,593,593,593,0
|
|
20241024,174200,3409477446,593,593,593,593,0
|
|
20241024,174100,3409477446,593,593,593,593,0
|
|
20241024,174000,3409477446,593,593,593,593,0
|
|
20241024,173900,3409477446,593,593,593,593,0
|
|
20241024,173800,3409477446,593,593,593,593,0
|
|
20241024,173700,3409477446,593,593,593,593,0
|
|
20241024,173600,3409477446,593,593,593,593,0
|
|
20241024,173500,3409477446,593,593,593,593,0
|
|
20241024,173400,3409477446,593,593,593,593,0
|
|
20241024,173300,3409477446,593,593,593,593,0
|
|
20241024,173200,3409477446,593,593,593,593,0
|
|
20241024,173100,3409477446,593,593,593,593,0
|
|
20241024,173000,3409477446,593,593,593,593,0
|
|
20241024,172900,3409477446,593,593,593,593,0
|
|
20241024,172800,3409477446,593,593,593,593,0
|
|
20241024,172700,3409477446,593,593,593,593,0
|
|
20241024,172600,3409477446,593,593,593,593,0
|
|
20241024,172500,3409477446,593,593,593,593,0
|
|
20241024,172400,3409477446,593,593,593,593,0
|
|
20241024,172300,3409477446,593,593,593,593,0
|
|
20241024,172200,3409477446,593,593,593,593,0
|
|
20241024,172100,3409477446,593,593,593,593,0
|
|
20241024,172000,3409477446,593,593,593,593,0
|
|
20241024,171900,3409477446,593,593,593,593,0
|
|
20241024,171800,3409477446,593,593,593,593,0
|
|
20241024,171700,3409477446,593,593,593,593,0
|
|
20241024,171600,3409477446,593,593,593,593,0
|
|
20241024,171500,3409477446,593,593,593,593,0
|
|
20241024,171400,3409477446,593,593,593,593,22793
|
|
20241024,171300,3409477446,593,593,593,593,0
|
|
20241024,171200,3409477446,593,593,593,593,0
|
|
20241024,171100,3409477446,593,593,593,593,0
|
|
20241024,171000,3409477446,593,593,593,593,0
|
|
20241024,170900,3409477446,593,593,593,593,0
|
|
20241024,170800,3409477446,593,593,593,593,0
|
|
20241024,170700,3409477446,593,593,593,593,0
|
|
20241024,170600,3409477446,593,593,593,593,0
|
|
20241024,170500,3409477446,593,593,593,593,0
|
|
20241024,170400,3409477446,593,593,593,593,0
|
|
20241024,170300,3409477446,593,593,593,593,0
|
|
20241024,170200,3409477446,593,593,593,593,0
|
|
20241024,170100,3409477446,593,593,593,593,0
|
|
20241024,170000,3409477446,593,593,593,593,0
|
|
20241024,165900,3409477446,593,593,593,593,0
|
|
20241024,165800,3409477446,593,593,593,593,0
|
|
20241024,165700,3409477446,593,593,593,593,0
|
|
20241024,165600,3409477446,593,593,593,593,0
|
|
20241024,165500,3409477446,593,593,593,593,0
|
|
20241024,165400,3409477446,593,593,593,593,0
|
|
20241024,165300,3409477446,593,593,593,593,0
|
|
20241024,165200,3409477446,593,593,593,593,0
|
|
20241024,165100,3409477446,593,593,593,593,0
|
|
20241024,165000,3409477446,593,593,593,593,0
|
|
20241024,164900,3409477446,593,593,593,593,0
|
|
20241024,164800,3409477446,593,593,593,593,0
|
|
20241024,164700,3409477446,593,593,593,593,0
|
|
20241024,164600,3409477446,593,593,593,593,0
|
|
20241024,164500,3409477446,593,593,593,593,0
|
|
20241024,164400,3409477446,593,593,593,593,22793
|
|
20241024,164300,3409477446,593,593,593,593,0
|
|
20241024,164200,3409477446,593,593,593,593,0
|
|
20241024,164100,3409477446,593,593,593,593,0
|
|
20241024,164000,3409477446,593,593,593,593,0
|
|
20241024,163900,3409477446,593,593,593,593,0
|
|
20241024,163800,3409477446,593,593,593,593,0
|
|
20241024,163700,3409477446,593,593,593,593,0
|
|
20241024,163600,3409477446,593,593,593,593,0
|
|
20241024,163500,3409477446,593,593,593,593,0
|
|
20241024,163400,3409477446,593,593,593,593,0
|
|
20241024,163300,3409477446,593,593,593,593,0
|
|
20241024,163200,3409477446,593,593,593,593,0
|
|
20241024,163100,3409477446,593,593,593,593,0
|
|
20241024,163000,3409477446,593,593,593,593,0
|
|
20241024,162900,3409477446,593,593,593,593,0
|
|
20241024,162800,3409477446,593,593,593,593,0
|
|
20241024,162700,3409477446,593,593,593,593,0
|
|
20241024,162600,3409477446,593,593,593,593,0
|
|
20241024,162500,3409477446,593,593,593,593,0
|
|
20241024,162400,3409477446,593,593,593,593,0
|
|
20241024,162300,3409477446,593,593,593,593,0
|
|
20241024,162200,3409477446,593,593,593,593,0
|
|
20241024,162100,3409477446,593,593,593,593,0
|
|
20241024,162000,3409477446,593,593,593,593,0
|
|
20241024,161900,3409477446,593,593,593,593,0
|
|
20241024,161800,3409477446,593,593,593,593,0
|
|
20241024,161700,3409477446,593,593,593,593,0
|
|
20241024,161600,3409477446,593,593,593,593,0
|
|
20241024,161500,3409477446,593,593,593,593,0
|
|
20241024,161400,3409477446,593,593,593,593,22793
|
|
20241024,161300,3409477446,593,593,593,593,0
|
|
20241024,161200,3409477446,593,593,593,593,0
|
|
20241024,161100,3409477446,593,593,593,593,0
|
|
20241024,161000,3409477446,593,593,593,593,0
|
|
20241024,160900,3409477446,593,593,593,593,0
|
|
20241024,160800,3409477446,593,593,593,593,0
|
|
20241024,160700,3409477446,593,593,593,593,0
|
|
20241024,160600,3409477446,593,593,593,593,0
|
|
20241024,160500,3409477446,593,593,593,593,0
|
|
20241024,160400,3409477446,593,593,593,593,0
|
|
20241024,160300,3409477446,593,593,593,593,0
|
|
20241024,160200,3409477446,593,593,593,593,0
|
|
20241024,160100,3409477446,593,593,593,593,0
|
|
20241024,160000,3409477446,593,593,593,593,0
|
|
20241024,155900,3409477446,593,593,593,593,0
|
|
20241024,155800,3409477446,593,593,593,593,0
|
|
20241024,155700,3409477446,593,593,593,593,0
|
|
20241024,155600,3409477446,593,593,593,593,0
|
|
20241024,155500,3409477446,593,593,593,593,0
|
|
20241024,155400,3409477446,593,593,593,593,0
|
|
20241024,155300,3409477446,593,593,593,593,0
|
|
20241024,155200,3409477446,593,593,593,593,0
|
|
20241024,155100,3409477446,593,593,593,593,0
|
|
20241024,155000,3409477446,593,593,593,593,0
|
|
20241024,154900,3409477446,593,593,593,593,0
|
|
20241024,154800,3409477446,593,593,593,593,0
|
|
20241024,154700,3409477446,593,593,593,593,0
|
|
20241024,154600,3409477446,593,593,593,593,0
|
|
20241024,154500,3409477446,593,593,593,593,0
|
|
20241024,154400,3409477446,593,593,593,593,22793
|
|
20241024,154300,3409477446,593,593,593,593,0
|
|
20241024,154200,3409477446,593,593,593,593,0
|
|
20241024,154100,3409477446,593,593,593,593,0
|
|
20241024,154000,3409477446,593,593,593,593,0
|
|
20241024,153900,3409477446,593,593,593,593,0
|
|
20241024,153800,3409477446,593,593,593,593,0
|
|
20241024,153700,3409477446,593,593,593,593,0
|
|
20241024,153600,3409477446,593,593,593,593,0
|
|
20241024,153500,3409477446,593,593,593,593,0
|
|
20241024,153400,3409477446,593,593,593,593,0
|
|
20241024,153300,3409477446,593,593,593,593,0
|
|
20241024,153200,3409477446,593,593,593,593,0
|
|
20241024,153100,3409477446,593,593,593,593,0
|
|
20241024,153000,3409477446,593,593,593,593,22793
|
|
20241024,152900,3395961197,589,589,589,589,0
|
|
20241024,152800,3395961197,589,589,589,589,0
|
|
20241024,152700,3395961197,589,589,589,589,0
|
|
20241024,152600,3395961197,589,589,589,589,0
|
|
20241024,152500,3395961197,589,589,589,589,0
|
|
20241024,152400,3395961197,589,589,589,589,0
|
|
20241024,152300,3395961197,589,589,589,589,0
|
|
20241024,152200,3395961197,589,589,589,589,0
|
|
20241024,152100,3395961197,589,589,589,589,0
|
|
20241024,152000,3395961197,589,589,589,589,0
|
|
20241024,151900,3395961197,589,591,591,588,45730
|
|
20241024,151800,3369032273,591,591,591,591,956
|
|
20241024,151700,3368467277,590,590,590,589,6197
|
|
20241024,151600,3364813947,591,591,591,590,2022
|
|
20241024,151500,3363619445,591,591,592,591,7914
|
|
20241024,151400,3358941771,592,591,592,588,15830
|
|
20241024,151300,3349612609,592,590,592,588,50338
|
|
20241024,151200,3319836366,589,592,592,589,3689
|
|
20241024,151100,3317658772,592,590,592,589,4242
|
|
20241024,151000,3315153920,590,592,592,590,5910
|
|
20241024,150900,3311655802,592,591,592,588,22650
|
|
20241024,150800,3298309642,590,594,594,589,40331
|
|
20241024,150700,3274453248,597,592,597,591,6404
|
|
20241024,150600,3270657540,592,596,598,592,37081
|
|
20241024,150500,3248606835,596,598,598,595,22605
|
|
20241024,150400,3235116621,597,599,600,597,22261
|
|
20241024,150300,3221799054,597,600,602,597,27009
|
|
20241024,150200,3205617305,600,604,605,600,26711
|
|
20241024,150100,3189526039,604,602,606,601,46061
|
|
20241024,150000,3161750090,602,603,604,598,12752
|
|
20241024,145900,3154097494,605,602,605,599,68766
|
|
20241024,145800,3112605648,602,597,602,597,14588
|
|
20241024,145700,3103856234,598,597,601,596,54633
|
|
20241024,145600,3071180586,597,595,597,593,30046
|
|
20241024,145500,3053289018,594,595,598,592,5901
|
|
20241024,145400,3049773474,595,595,598,595,17238
|
|
20241024,145300,3039496703,595,592,595,590,8460
|
|
20241024,145200,3034470470,592,595,595,588,22204
|
|
20241024,145100,3021321286,591,592,592,589,34172
|
|
20241024,145000,3001166659,592,592,592,592,28733
|
|
20241024,144900,2984156723,593,597,598,593,41848
|
|
20241024,144800,2959259202,594,597,600,594,54291
|
|
20241024,144700,2926785458,597,590,597,588,26231
|
|
20241024,144600,2911176332,590,589,592,587,16367
|
|
20241024,144500,2901537437,587,587,587,584,4566
|
|
20241024,144400,2898864688,588,586,588,586,7705
|
|
20241024,144300,2894337315,581,588,589,581,40823
|
|
20241024,144200,2870531755,590,584,590,584,3329
|
|
20241024,144100,2868584034,584,586,590,584,9677
|
|
20241024,144000,2862912834,586,590,590,586,10371
|
|
20241024,143900,2856829428,589,591,591,588,960
|
|
20241024,143800,2856263674,592,592,592,592,110
|
|
20241024,143700,2856198554,587,590,593,585,19633
|
|
20241024,143600,2844662188,590,592,592,590,2807
|
|
20241024,143500,2843002446,593,593,594,589,17980
|
|
20241024,143400,2832335337,593,587,593,587,51623
|
|
20241024,143300,2801909886,588,586,588,579,48139
|
|
20241024,143200,2773947142,586,586,589,586,20837
|
|
20241024,143100,2761678057,586,586,588,585,8741
|
|
20241024,143000,2756553659,585,585,585,582,1364
|
|
20241024,142900,2755755722,582,588,588,582,16954
|
|
20241024,142800,2745857551,585,587,592,585,34423
|
|
20241024,142700,2725642406,587,596,596,587,7366
|
|
20241024,142600,2721280885,597,590,597,587,26767
|
|
20241024,142500,2705419263,590,585,590,585,34543
|
|
20241024,142400,2685126617,585,585,585,585,105
|
|
20241024,142300,2685065192,583,585,585,583,6
|
|
20241024,142200,2685061692,584,580,584,580,3197
|
|
20241024,142100,2683195182,580,581,583,580,10947
|
|
20241024,142000,2676832982,584,580,584,580,20838
|
|
20241024,141900,2664746938,580,584,584,580,50316
|
|
20241024,141800,2635539006,582,582,582,581,8085
|
|
20241024,141700,2630834469,581,582,582,581,7173
|
|
20241024,141600,2626661486,582,583,583,582,4461
|
|
20241024,141500,2624064875,584,584,584,584,21
|
|
20241024,141400,2624052611,584,585,585,584,1259
|
|
20241024,141300,2623317337,586,586,586,584,46
|
|
20241024,141200,2623290391,587,586,588,586,3411
|
|
20241024,141100,2621287233,586,585,586,583,10859
|
|
20241024,141000,2614950802,586,585,586,585,201
|
|
20241024,140900,2614833216,585,584,587,582,10436
|
|
20241024,140800,2608745542,586,584,586,582,13832
|
|
20241024,140700,2600691247,583,588,588,581,39467
|
|
20241024,140600,2577694178,588,588,588,588,1101
|
|
20241024,140500,2577046790,589,590,590,586,1222
|
|
20241024,140400,2576330148,590,588,591,588,5008
|
|
20241024,140300,2573379622,589,586,589,585,2548
|
|
20241024,140200,2571886126,589,587,589,585,10450
|
|
20241024,140100,2565766488,586,588,589,586,17825
|
|
20241024,140000,2555300880,591,590,591,589,7420
|
|
20241024,135900,2550926440,589,589,589,589,0
|
|
20241024,135800,2550926440,589,590,590,589,6495
|
|
20241024,135700,2547096483,590,592,593,590,879
|
|
20241024,135600,2546576303,591,590,591,590,191
|
|
20241024,135500,2546463424,588,588,588,588,0
|
|
20241024,135400,2546463424,588,590,590,588,15918
|
|
20241024,135300,2537092916,588,590,593,588,11455
|
|
20241024,135200,2530333507,590,592,594,590,17899
|
|
20241024,135100,2519729926,593,591,593,589,7635
|
|
20241024,135000,2515222078,592,593,594,592,9216
|
|
20241024,134900,2509750816,593,593,595,592,11527
|
|
20241024,134800,2502893965,591,592,593,590,9752
|
|
20241024,134700,2497135371,593,591,593,591,5791
|
|
20241024,134600,2493708041,590,589,590,589,2099
|
|
20241024,134500,2492471485,588,591,591,587,9781
|
|
20241024,134400,2486721148,588,589,589,588,13042
|
|
20241024,134300,2479050993,588,590,592,588,19227
|
|
20241024,134200,2467724390,591,594,594,591,25239
|
|
20241024,134100,2452799691,592,595,599,592,17921
|
|
20241024,134000,2442134085,593,596,596,592,20248
|
|
20241024,133900,2430126385,597,598,599,594,14486
|
|
20241024,133800,2421509732,598,600,603,595,35047
|
|
20241024,133700,2400498819,599,597,602,597,45206
|
|
20241024,133600,2373395697,597,593,597,593,14447
|
|
20241024,133500,2364778429,593,595,596,593,2509
|
|
20241024,133400,2363286712,592,596,596,592,24039
|
|
20241024,133300,2349000046,595,596,603,595,35999
|
|
20241024,133200,2327417799,597,589,597,587,35486
|
|
20241024,133100,2306359858,589,589,589,588,9213
|
|
20241024,133000,2300937410,588,591,593,588,25292
|
|
20241024,132900,2286029788,591,602,602,590,35969
|
|
20241024,132800,2264711213,602,593,602,592,43646
|
|
20241024,132700,2238604877,595,598,598,590,46580
|
|
20241024,132600,2211009759,599,604,615,596,129690
|
|
20241024,132500,2132339942,603,600,603,595,88173
|
|
20241024,132400,2079464112,596,594,603,594,18394
|
|
20241024,132300,2068451884,594,597,600,594,3864
|
|
20241024,132200,2066144953,597,592,603,592,43435
|
|
20241024,132100,2040223085,592,593,596,586,46828
|
|
20241024,132000,2012593276,597,596,601,592,35221
|
|
20241024,131900,1991576022,595,599,600,595,31774
|
|
20241024,131800,1972620392,600,594,600,592,31048
|
|
20241024,131700,1954066110,596,596,599,593,23269
|
|
20241024,131600,1940163723,597,599,599,592,14352
|
|
20241024,131500,1931620561,597,596,600,590,31342
|
|
20241024,131400,1912956682,596,596,597,585,77361
|
|
20241024,131300,1867134999,596,581,596,581,72515
|
|
20241024,131200,1824361183,578,579,579,578,63
|
|
20241024,131100,1824324758,581,580,581,580,1066
|
|
20241024,131000,1823705478,581,580,581,580,23
|
|
20241024,130900,1823692135,580,580,581,580,3934
|
|
20241024,130800,1821407399,580,580,580,579,1652
|
|
20241024,130700,1820449704,579,577,580,577,1999
|
|
20241024,130600,1819294260,577,580,580,577,7208
|
|
20241024,130500,1815134641,582,582,582,582,344
|
|
20241024,130400,1814934433,582,582,582,578,5293
|
|
20241024,130300,1811865868,581,583,583,581,601
|
|
20241024,130200,1811516685,583,579,583,578,3048
|
|
20241024,130100,1809753431,579,582,582,579,5242
|
|
20241024,130000,1806710415,583,583,583,583,5192
|
|
20241024,125900,1803683479,584,583,584,582,50
|
|
20241024,125800,1803654338,583,583,583,583,580
|
|
20241024,125700,1803316198,584,584,584,584,10
|
|
20241024,125600,1803310358,582,585,585,582,9046
|
|
20241024,125500,1798027543,584,583,584,582,2598
|
|
20241024,125400,1796514924,583,583,583,583,12
|
|
20241024,125300,1796507928,583,583,583,583,1
|
|
20241024,125200,1796507345,583,582,583,582,201
|
|
20241024,125100,1796390163,583,583,583,583,1218
|
|
20241024,125000,1795680069,583,582,583,582,1534
|
|
20241024,124900,1794786754,582,582,582,582,101
|
|
20241024,124800,1794727972,582,582,582,582,53
|
|
20241024,124700,1794697126,582,581,582,581,1038
|
|
20241024,124600,1794094029,581,581,582,581,199
|
|
20241024,124500,1793978408,582,582,582,582,5
|
|
20241024,124400,1793975498,581,582,582,581,1100
|
|
20241024,124300,1793336298,583,583,583,583,830
|
|
20241024,124200,1792852408,583,582,583,581,18859
|
|
20241024,124100,1781876475,582,582,582,582,1195
|
|
20241024,124000,1781180985,580,577,584,577,11855
|
|
20241024,123900,1774269766,584,583,584,573,76510
|
|
20241024,123800,1730147440,582,583,584,582,475
|
|
20241024,123700,1729870548,583,583,583,582,595
|
|
20241024,123600,1729523664,584,584,584,584,392
|
|
20241024,123500,1729294736,584,584,584,580,6190
|
|
20241024,123400,1725702633,584,584,584,584,2343
|
|
20241024,123300,1724334321,584,583,584,580,92
|
|
20241024,123200,1724280708,583,580,583,580,18253
|
|
20241024,123100,1713674833,580,581,581,579,12264
|
|
20241024,123000,1706562161,581,585,586,581,54203
|
|
20241024,122900,1674985364,585,585,585,584,4825
|
|
20241024,122800,1672167268,585,586,586,585,70925
|
|
20241024,122700,1630606560,587,585,587,585,22974
|
|
20241024,122600,1617158959,585,588,588,585,355
|
|
20241024,122500,1616951264,585,586,588,585,6072
|
|
20241024,122400,1613396281,585,586,586,585,2950
|
|
20241024,122300,1611669455,588,588,589,588,512
|
|
20241024,122200,1611368398,586,586,586,586,255
|
|
20241024,122100,1611218968,587,587,588,587,4204
|
|
20241024,122000,1608751210,587,586,587,585,3114
|
|
20241024,121900,1606926384,586,589,589,586,3096
|
|
20241024,121800,1605111504,589,587,589,586,910
|
|
20241024,121700,1604577338,589,587,589,587,1301
|
|
20241024,121600,1603813649,587,588,588,587,168
|
|
20241024,121500,1603715028,590,590,590,590,9
|
|
20241024,121400,1603709718,590,586,590,585,6676
|
|
20241024,121300,1599781583,585,584,589,584,7644
|
|
20241024,121200,1595292237,584,584,588,583,11270
|
|
20241024,121100,1588711131,584,585,585,584,20594
|
|
20241024,121000,1576665899,585,586,589,585,12954
|
|
20241024,120900,1569079614,585,587,587,585,738
|
|
20241024,120800,1568647682,588,589,589,588,10058
|
|
20241024,120700,1562723578,589,587,589,584,18471
|
|
20241024,120600,1551884152,584,586,588,584,6076
|
|
20241024,120500,1548329724,585,589,590,585,22883
|
|
20241024,120400,1534884630,589,589,590,588,6691
|
|
20241024,120300,1530948177,590,590,590,590,0
|
|
20241024,120200,1530948177,590,591,591,588,299
|
|
20241024,120100,1530772322,591,590,591,588,15910
|
|
20241024,120000,1521393556,591,592,593,591,26806
|
|
20241024,115900,1505548249,592,591,592,590,9059
|
|
20241024,115800,1500193486,586,596,596,586,22805
|
|
20241024,115700,1486736350,596,593,597,593,34305
|
|
20241024,115600,1466314901,593,590,593,589,17571
|
|
20241024,115500,1455925756,590,589,591,588,19141
|
|
20241024,115400,1444635097,589,588,590,588,11793
|
|
20241024,115300,1437687627,589,591,591,588,10005
|
|
20241024,115200,1431788816,591,591,591,591,482
|
|
20241024,115100,1431503954,591,589,591,588,17114
|
|
20241024,115000,1421440689,588,591,595,588,69678
|
|
20241024,114900,1380362476,589,591,591,589,6299
|
|
20241024,114800,1376643889,591,598,598,590,16531
|
|
20241024,114700,1366829160,595,593,599,590,16895
|
|
20241024,114600,1356757234,593,593,595,592,20069
|
|
20241024,114500,1344853921,593,594,594,590,19032
|
|
20241024,114400,1333579113,594,596,598,587,77253
|
|
20241024,114300,1287958521,591,599,603,591,85370
|
|
20241024,114200,1237059628,598,620,620,594,143246
|
|
20241024,114100,1149824309,619,608,619,606,231496
|
|
20241024,114000,1007780811,612,618,623,607,244021
|
|
20241024,113900,857411422,618,596,618,592,190312
|
|
20241024,113800,741966636,598,597,598,595,11841
|
|
20241024,113700,734899509,597,583,599,583,78039
|
|
20241024,113600,688736769,584,585,585,584,1040
|
|
20241024,113500,688129379,585,585,585,585,272
|
|
20241024,113400,687970259,585,583,585,583,325
|
|
20241024,113300,687780340,585,583,585,583,1227
|
|
20241024,113200,687062993,585,585,585,585,8419
|
|
20241024,113100,682137878,585,585,585,585,0
|
|
20241024,113000,682137878,585,584,585,583,3131
|
|
20241024,112900,680312015,584,584,584,584,0
|
|
20241024,112800,680312015,584,584,584,584,150
|
|
20241024,112700,680224415,584,585,585,584,1079
|
|
20241024,112600,679594277,585,585,585,585,105
|
|
20241024,112500,679532852,585,585,585,585,1248
|
|
20241024,112400,678802772,584,584,584,584,2889
|
|
20241024,112300,677115596,584,583,584,583,1503
|
|
20241024,112200,676239241,583,583,583,582,157
|
|
20241024,112100,676147810,582,582,583,582,1176
|
|
20241024,112000,675462222,582,582,582,582,21
|
|
20241024,111900,675450000,582,580,582,580,1300
|
|
20241024,111800,674695400,580,582,582,580,549
|
|
20241024,111700,674376978,578,578,578,578,0
|
|
20241024,111600,674376978,578,578,578,578,0
|
|
20241024,111500,674376978,578,578,578,578,1247
|
|
20241024,111400,673656212,578,583,583,576,25539
|
|
20241024,111300,658906332,585,584,585,583,4026
|
|
20241024,111200,656558748,584,584,584,584,0
|
|
20241024,111100,656558748,584,584,584,584,262
|
|
20241024,111000,656405740,584,584,584,584,2367
|
|
20241024,110900,655023412,583,583,583,583,1330
|
|
20241024,110800,654248022,583,583,583,583,1095
|
|
20241024,110700,653609637,582,582,582,582,0
|
|
20241024,110600,653609637,582,582,582,582,191
|
|
20241024,110500,653498475,583,583,583,583,53
|
|
20241024,110400,653467576,583,583,583,583,0
|
|
20241024,110300,653467576,583,583,583,583,150
|
|
20241024,110200,653380126,583,583,583,583,103
|
|
20241024,110100,653320077,583,582,583,582,28334
|
|
20241024,110000,636829655,580,580,580,580,1898
|
|
20241024,105900,635728815,578,578,578,578,6412
|
|
20241024,105800,632022679,578,578,578,578,0
|
|
20241024,105700,632022679,578,578,580,578,6300
|
|
20241024,105600,628380009,578,578,578,578,50
|
|
20241024,105500,628351109,578,578,578,578,1545
|
|
20241024,105400,627458099,578,580,580,578,5504
|
|
20241024,105300,624271326,582,582,582,582,0
|
|
20241024,105200,624271326,582,582,582,582,8
|
|
20241024,105100,624266670,580,580,580,580,4460
|
|
20241024,105000,621679870,580,580,580,580,20
|
|
20241024,104900,621668270,578,583,583,578,10972
|
|
20241024,104800,615315470,579,579,583,579,1272
|
|
20241024,104700,614578966,578,578,578,578,0
|
|
20241024,104600,614578966,578,581,581,578,11683
|
|
20241024,104500,607809319,581,583,583,581,505
|
|
20241024,104400,607515804,581,582,582,581,6296
|
|
20241024,104300,603857823,582,582,583,582,3487
|
|
20241024,104200,601827389,582,582,582,582,444
|
|
20241024,104100,601568981,583,584,584,583,2829
|
|
20241024,104000,599917245,583,583,583,582,909
|
|
20241024,103900,599387602,583,584,584,583,10096
|
|
20241024,103800,593500933,585,584,585,584,631
|
|
20241024,103700,593132428,585,584,585,584,31
|
|
20241024,103600,593114294,586,584,586,584,1420
|
|
20241024,103500,592284414,584,584,584,584,5377
|
|
20241024,103400,589144246,584,583,584,583,5552
|
|
20241024,103300,585905381,584,585,585,584,103
|
|
20241024,103200,585845226,584,584,584,581,1466
|
|
20241024,103100,584991680,581,582,582,581,4556
|
|
20241024,103000,582341643,582,586,586,582,1994
|
|
20241024,102900,581181109,583,586,586,583,11
|
|
20241024,102800,581174666,586,586,586,582,1615
|
|
20241024,102700,580232680,582,582,582,582,2167
|
|
20241024,102600,578971486,582,585,585,582,301
|
|
20241024,102500,578795404,588,588,588,588,5182
|
|
20241024,102400,575748388,589,589,589,589,6
|
|
20241024,102300,575744854,590,584,591,584,7820
|
|
20241024,102200,571140685,585,583,585,582,8544
|
|
20241024,102100,566157538,585,585,585,585,130
|
|
20241024,102000,566081488,585,586,586,585,20864
|
|
20241024,101900,553876043,585,587,587,585,10103
|
|
20241024,101800,547965746,587,587,590,587,3052
|
|
20241024,101700,546173861,587,588,590,587,7393
|
|
20241024,101600,541821964,588,585,588,585,2059
|
|
20241024,101500,540612799,585,588,588,585,4592
|
|
20241024,101400,537919750,587,587,589,587,10295
|
|
20241024,101300,531864431,587,586,587,585,3002
|
|
20241024,101200,530106329,582,586,587,582,14562
|
|
20241024,101100,521590422,587,588,588,587,1997
|
|
20241024,101000,520416372,587,585,589,585,548
|
|
20241024,100900,520093698,589,585,589,585,151
|
|
20241024,100800,520004763,589,586,589,585,6800
|
|
20241024,100700,516016562,586,589,591,586,8819
|
|
20241024,100600,510819523,589,590,590,585,12746
|
|
20241024,100500,503330652,585,590,590,585,3390
|
|
20241024,100400,501347429,590,588,590,583,23738
|
|
20241024,100300,487443152,587,586,587,585,1031
|
|
20241024,100200,486839717,589,586,589,583,23206
|
|
20241024,100100,473285605,587,590,592,587,27005
|
|
20241024,100000,457370665,590,590,593,589,6483
|
|
20241024,095900,453540410,588,593,593,588,13732
|
|
20241024,095800,445423284,593,595,598,593,34736
|
|
20241024,095700,424767917,598,590,602,590,103040
|
|
20241024,095600,363136439,594,584,594,584,57949
|
|
20241024,095500,329030714,584,586,586,584,4559
|
|
20241024,095400,326368183,586,583,586,579,19643
|
|
20241024,095300,314928231,583,582,583,581,4179
|
|
20241024,095200,312495029,581,580,581,580,13064
|
|
20241024,095100,304904948,581,583,584,579,14812
|
|
20241024,095000,296292611,584,582,584,582,7090
|
|
20241024,094900,292156220,581,581,581,581,11174
|
|
20241024,094800,285664126,581,581,581,581,683
|
|
20241024,094700,285267303,581,580,581,580,510
|
|
20241024,094600,284971369,580,581,581,580,1962
|
|
20241024,094500,283831645,579,579,580,579,4862
|
|
20241024,094400,281013929,580,579,580,579,9495
|
|
20241024,094300,275513644,579,580,580,579,8582
|
|
20241024,094200,270540905,580,580,580,580,33
|
|
20241024,094100,270521765,580,580,581,579,421
|
|
20241024,094000,270277890,580,581,581,579,12927
|
|
20241024,093900,262770735,582,583,583,580,8265
|
|
20241024,093800,257969050,583,579,583,579,21126
|
|
20241024,093700,245711757,579,576,579,575,12688
|
|
20241024,093600,238391156,575,576,578,575,4726
|
|
20241024,093500,235673670,575,575,575,575,9652
|
|
20241024,093400,230123770,578,578,578,575,10391
|
|
20241024,093300,224144918,578,578,578,575,111
|
|
20241024,093200,224080772,574,580,580,574,2538
|
|
20241024,093100,222621162,580,578,580,578,12251
|
|
20241024,093000,215535507,578,578,578,578,47
|
|
20241024,092900,215508341,575,580,580,575,7075
|
|
20241024,092800,211435416,580,581,581,580,16
|
|
20241024,092700,211426127,575,582,582,575,15634
|
|
20241024,092600,202412573,578,580,580,578,11587
|
|
20241024,092500,195694377,579,583,583,579,1525
|
|
20241024,092400,194811356,579,581,581,579,4800
|
|
20241024,092300,192030775,583,580,584,580,7218
|
|
20241024,092200,187835078,580,583,585,580,14872
|
|
20241024,092100,179186427,583,582,584,582,9580
|
|
20241024,092000,173603367,583,584,585,580,19933
|
|
20241024,091900,161991834,585,587,588,584,32762
|
|
20241024,091800,142792549,588,580,588,579,47683
|
|
20241024,091700,114890875,579,576,580,575,5826
|
|
20241024,091600,111521386,575,576,576,575,2069
|
|
20241024,091500,110331641,575,576,579,575,12391
|
|
20241024,091400,103187190,579,580,580,579,224
|
|
20241024,091300,103057279,576,580,580,576,4258
|
|
20241024,091200,100597771,580,579,580,576,5467
|
|
20241024,091100,97432431,579,577,579,576,18475
|
|
20241024,091000,86757525,578,577,578,577,2203
|
|
20241024,090900,85485877,578,577,578,575,13382
|
|
20241024,090800,77756716,578,577,578,575,9524
|
|
20241024,090700,72268531,579,574,579,574,12838
|
|
20241024,090600,64875430,574,571,574,571,11043
|
|
20241024,090500,58560906,571,568,572,568,1927
|
|
20241024,090400,57460964,568,569,569,567,24355
|
|
20241024,090300,43634342,568,575,578,567,13545
|
|
20241024,090200,35885325,577,578,579,576,636
|
|
20241024,090100,35518223,578,574,579,571,26395
|
|
20241024,090000,20326315,570,569,573,569,35339
|